Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Splash Beverage Group Inc (NY: SBEV )

0.3160 -0.0095 (-2.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.6000 0.6100 0.5624 0.5900 194,566 -0.01(-1.99%)
Sep 28, 2023 0.6455 0.6500 0.6001 0.6020 89,683 -0.03(-4.44%)
Sep 27, 2023 0.6260 0.6660 0.6260 0.6300 69,498 +0.03(+5.00%)
Sep 26, 2023 0.6300 0.6596 0.5900 0.6000 230,272 -0.03(-4.76%)
Sep 25, 2023 0.6700 0.6455 0.6302 0.6300 182,641 -0.04(-5.26%)
Sep 22, 2023 0.6700 0.6980 0.6631 0.6650 87,841 -0.01(-2.03%)
Sep 21, 2023 0.6865 0.7164 0.6599 0.6788 59,340 -0.01(-1.62%)
Sep 20, 2023 0.7100 0.7400 0.6900 0.6900 163,187 -0.04(-5.48%)
Sep 19, 2023 0.7440 0.7680 0.7094 0.7300 68,477 -0.01(-1.35%)
Sep 18, 2023 0.7700 0.7800 0.7400 0.7400 105,965 -0.05(-6.33%)
Sep 15, 2023 0.7450 0.7900 0.7201 0.7900 71,788 +0.03(+4.48%)
Sep 14, 2023 0.7600 0.7732 0.7444 0.7561 74,345 +0.00(+0.24%)
Sep 13, 2023 0.7400 0.7649 0.7210 0.7543 66,211 -0.01(-1.51%)
Sep 12, 2023 0.7200 0.8199 0.6958 0.7659 395,796 +0.07(+10.68%)
Sep 11, 2023 0.7100 0.7400 0.6690 0.6920 356,222 +0.01(+0.79%)
Sep 08, 2023 0.6700 0.7089 0.6700 0.6866 110,313 +0.02(+2.48%)
Sep 07, 2023 0.6600 0.6803 0.6300 0.6700 176,826 +0.02(+2.45%)
Sep 06, 2023 0.6859 0.7000 0.6540 0.6540 77,103 -0.05(-6.56%)
Sep 05, 2023 0.6869 0.6999 0.6600 0.6999 73,826 -0.00(-0.16%)
Sep 01, 2023 0.6999 0.7180 0.6825 0.7010 54,962 -0.00(-0.43%)
Aug 31, 2023 0.7100 0.7169 0.6700 0.7040 136,304 -0.01(-0.85%)
Aug 30, 2023 0.7081 0.7284 0.6800 0.7100 146,587 -0.02(-2.74%)
Aug 29, 2023 0.7439 0.7507 0.6918 0.7300 207,632 -0.02(-2.96%)
Aug 28, 2023 0.7100 0.7757 0.7000 0.7523 334,113 +0.08(+12.28%)
Aug 25, 2023 0.7150 0.7150 0.6520 0.6700 349,628 -0.05(-6.82%)
Aug 24, 2023 0.6990 0.7200 0.6800 0.7190 440,103 +0.05(+7.47%)
Aug 23, 2023 0.7300 0.7300 0.5372 0.6690 1,348,741 -0.03(-3.74%)
Aug 22, 2023 0.7400 0.7889 0.6900 0.6950 622,713 -0.02(-2.11%)
Aug 21, 2023 0.9000 0.9300 0.6724 0.7100 1,117,916 -0.14(-16.53%)
Aug 18, 2023 0.7488 0.8781 0.7110 0.8506 840,479 +0.12(+16.84%)
Aug 17, 2023 0.7400 0.7754 0.6639 0.7280 475,864 +0.00(+0.00%)
Aug 16, 2023 0.7200 0.7468 0.6800 0.7280 404,216 -0.02(-2.93%)
Aug 15, 2023 0.8184 0.8184 0.7234 0.7500 291,426 -0.04(-5.06%)
Aug 14, 2023 0.7800 0.9300 0.7335 0.7900 809,889 +0.02(+2.60%)
Aug 11, 2023 0.7253 0.7785 0.7200 0.7700 335,553 +0.04(+6.16%)
Aug 10, 2023 0.7135 0.7435 0.6485 0.7253 691,732 +0.00(+0.64%)
Aug 09, 2023 0.7500 0.8002 0.6701 0.7207 670,121 -0.02(-2.63%)
Aug 08, 2023 0.7800 0.8150 0.7205 0.7402 595,261 -0.06(-7.41%)
Aug 07, 2023 0.8000 0.8287 0.7100 0.7994 665,231 +0.00(+0.04%)
Aug 04, 2023 0.8600 0.8748 0.7800 0.7991 564,181 -0.06(-6.48%)
Aug 03, 2023 0.8500 0.8800 0.8332 0.8545 150,062 -0.02(-1.77%)
Aug 02, 2023 0.9000 0.9000 0.8500 0.8699 192,429 -0.04(-4.35%)
Aug 01, 2023 0.9205 0.9300 0.9000 0.9095 105,448 -0.02(-2.06%)
Jul 31, 2023 0.9300 0.9597 0.9200 0.9286 84,264 -0.01(-1.21%)
Jul 28, 2023 0.9500 0.9599 0.9201 0.9400 67,947 +0.02(+2.15%)
Jul 27, 2023 0.9500 0.9600 0.9200 0.9202 112,955 -0.03(-3.14%)
Jul 26, 2023 0.9614 0.9849 0.9410 0.9500 60,769 -0.00(-0.21%)
Jul 25, 2023 1.000 1.010 0.9500 0.9520 70,136 -0.02(-2.26%)
Jul 24, 2023 0.9800 1.020 0.9601 0.9740 57,419 +0.02(+2.53%)
Jul 21, 2023 1.000 1.010 0.9500 0.9500 83,733 -0.05(-5.00%)
Jul 20, 2023 1.010 1.030 1.000 1.000 17,159 -0.01(-0.99%)
Jul 19, 2023 1.040 1.052 1.000 1.010 100,246 -0.02(-1.94%)
Jul 18, 2023 1.000 1.030 1.000 1.030 119,193 +0.03(+2.49%)
Jul 17, 2023 1.038 1.038 1.000 1.005 49,563 -0.02(-1.47%)
Jul 14, 2023 1.000 1.040 1.000 1.020 82,592 +0.01(+0.99%)
Jul 13, 2023 1.010 1.040 1.010 1.010 58,269 -0.01(-0.98%)
Jul 12, 2023 1.040 1.068 1.000 1.020 169,672 -0.03(-2.86%)
Jul 11, 2023 1.000 1.070 1.000 1.050 150,500 +0.05(+5.00%)
Jul 10, 2023 1.000 1.020 0.9900 1.000 153,557 -0.01(-0.99%)
Jul 07, 2023 1.010 1.029 0.9700 1.010 43,063 +0.02(+2.02%)
Jul 06, 2023 1.050 1.050 0.9501 0.9900 214,051 -0.06(-5.71%)
Jul 05, 2023 1.090 1.090 1.030 1.050 121,570 -0.02(-1.87%)
Jul 03, 2023 1.180 1.180 1.050 1.070 102,561 -0.05(-4.46%)
Jun 30, 2023 1.070 1.135 1.040 1.120 234,494 +0.04(+3.70%)
Jun 29, 2023 1.080 1.120 1.040 1.080 193,924 +0.02(+1.89%)
Jun 28, 2023 1.010 1.090 0.9318 1.060 276,178 +0.08(+8.15%)
Jun 27, 2023 1.030 1.040 0.9500 0.9801 207,921 +0.01(+1.04%)
Jun 26, 2023 0.9700 0.9800 0.9000 0.9700 45,364 +0.00(+0.41%)
Jun 23, 2023 0.9413 0.9815 0.8747 0.9660 335,105 +0.01(+0.63%)
Jun 22, 2023 0.9200 1.010 0.9002 0.9600 259,240 +0.01(+1.17%)
Jun 21, 2023 0.9462 1.030 0.8900 0.9489 309,442 -0.00(-0.30%)
Jun 20, 2023 0.9300 0.9879 0.8900 0.9518 150,165 +0.02(+2.34%)
Jun 16, 2023 1.040 1.040 0.8701 0.9300 701,077 -0.06(-6.06%)
Jun 15, 2023 1.040 1.060 0.9512 0.9900 411,974 -0.28(-22.05%)
May 08, 2023 1.300 1.300 1.200 1.270 156,723 +0.05(+4.10%)
May 05, 2023 1.230 1.250 1.200 1.220 100,108 +0.01(+0.83%)
May 04, 2023 1.240 1.260 1.170 1.210 136,428 -0.01(-0.82%)
May 03, 2023 1.230 1.270 1.190 1.220 166,504 +0.01(+0.83%)
May 02, 2023 1.230 1.232 1.180 1.210 116,543 -0.05(-3.97%)
May 01, 2023 1.170 1.315 1.160 1.260 146,065 +0.11(+9.57%)
Apr 28, 2023 1.160 1.229 1.130 1.150 139,493 +0.01(+0.88%)
Apr 27, 2023 1.140 1.180 1.130 1.140 45,832 -0.04(-3.39%)
Apr 26, 2023 1.200 1.240 1.150 1.180 143,494 -0.07(-5.60%)
Apr 25, 2023 1.110 1.290 1.101 1.250 228,886 +0.13(+11.61%)
Apr 24, 2023 1.050 1.150 1.050 1.120 146,931 +0.04(+3.70%)
Apr 21, 2023 1.090 1.140 1.050 1.080 149,258 -0.02(-1.82%)
Apr 20, 2023 1.090 1.130 1.080 1.100 79,737 +0.02(+1.85%)
Apr 19, 2023 1.180 1.180 1.040 1.080 163,776 -0.02(-1.82%)
Apr 18, 2023 1.100 1.120 1.080 1.100 118,229 +0.00(+0.00%)
Apr 17, 2023 1.120 1.156 1.080 1.100 217,616 +0.01(+0.92%)
Apr 14, 2023 1.150 1.230 1.060 1.090 423,307 -0.07(-6.03%)
Apr 13, 2023 1.110 1.290 1.100 1.160 438,538 -0.01(-0.85%)
Apr 12, 2023 1.280 1.320 1.120 1.170 633,869 -0.11(-8.59%)
Apr 11, 2023 1.420 1.420 1.265 1.280 289,940 -0.14(-9.86%)
Apr 10, 2023 1.410 1.470 1.410 1.420 138,541 +0.00(+0.00%)
Apr 06, 2023 1.510 1.542 1.400 1.420 111,821 -0.03(-2.07%)
Apr 05, 2023 1.410 1.500 1.410 1.450 256,500 +0.06(+4.32%)
Apr 04, 2023 1.510 1.550 1.350 1.390 289,073 -0.11(-7.33%)
Apr 03, 2023 1.680 1.690 1.480 1.500 203,120 -0.14(-8.54%)
Mar 31, 2023 1.620 1.720 1.600 1.640 328,408 +0.03(+1.86%)
Mar 30, 2023 1.650 1.655 1.570 1.610 72,751 +0.01(+0.63%)
Mar 29, 2023 1.610 1.630 1.550 1.600 117,513 +0.06(+3.90%)
Mar 28, 2023 1.590 1.590 1.520 1.540 88,135 -0.04(-2.53%)
Mar 27, 2023 1.400 1.580 1.400 1.580 161,254 +0.20(+14.49%)
Mar 24, 2023 1.530 1.550 1.340 1.380 171,817 -0.08(-5.48%)
Mar 23, 2023 1.690 1.702 1.400 1.460 342,378 -0.18(-10.98%)
Mar 22, 2023 1.760 1.770 1.630 1.640 161,499 -0.11(-6.29%)
Mar 21, 2023 1.770 1.810 1.662 1.750 191,068 +0.00(+0.00%)
Mar 20, 2023 1.700 1.850 1.624 1.750 595,137 +0.15(+9.37%)
Mar 17, 2023 1.460 1.650 1.410 1.600 128,638 +0.09(+5.96%)
Mar 16, 2023 1.360 1.590 1.360 1.510 204,287 +0.10(+7.09%)
Mar 15, 2023 1.510 1.510 1.350 1.410 159,419 -0.09(-6.00%)
Mar 14, 2023 1.620 1.650 1.500 1.500 156,583 -0.06(-3.85%)
Mar 13, 2023 1.590 1.710 1.510 1.560 155,353 -0.03(-1.89%)
Mar 10, 2023 1.710 1.750 1.510 1.590 308,734 -0.07(-4.22%)
Mar 09, 2023 1.510 1.700 1.510 1.660 281,779 +0.16(+10.44%)
Mar 08, 2023 1.450 1.580 1.450 1.503 252,545 +0.05(+3.66%)
Mar 07, 2023 1.440 1.500 1.418 1.450 178,122 +0.03(+2.11%)
Mar 06, 2023 1.360 1.450 1.340 1.420 67,707 +0.08(+5.97%)
Mar 03, 2023 1.290 1.345 1.284 1.340 90,706 +0.01(+0.94%)
Mar 02, 2023 1.240 1.340 1.240 1.327 101,830 +0.09(+7.06%)
Mar 01, 2023 1.340 1.390 1.240 1.240 141,655 -0.12(-8.82%)
Feb 28, 2023 1.350 1.500 1.330 1.360 110,691 +0.00(+0.00%)
Feb 27, 2023 1.320 1.430 1.320 1.360 88,662 +0.04(+3.03%)
Feb 24, 2023 1.430 1.480 1.270 1.320 142,256 -0.16(-10.81%)
Feb 23, 2023 1.490 1.590 1.440 1.480 297,767 +0.03(+2.07%)
Feb 22, 2023 1.310 1.470 1.300 1.450 250,584 +0.19(+15.08%)
Feb 21, 2023 1.220 1.330 1.220 1.260 66,962 -0.05(-3.82%)
Feb 17, 2023 1.250 1.340 1.230 1.310 266,073 +0.10(+8.26%)
Feb 16, 2023 1.070 1.248 1.060 1.210 308,811 +0.12(+11.01%)
Feb 15, 2023 1.050 1.100 1.050 1.090 132,757 +0.00(+0.00%)
Feb 14, 2023 1.100 1.100 1.050 1.090 70,794 +0.05(+4.81%)
Feb 13, 2023 1.050 1.100 1.030 1.040 111,013 -0.05(-4.59%)
Feb 10, 2023 1.060 1.090 1.040 1.090 92,787 +0.02(+1.87%)
Feb 09, 2023 1.140 1.140 1.050 1.070 85,319 +0.03(+2.88%)
Feb 08, 2023 1.070 1.100 1.040 1.040 79,071 -0.03(-2.80%)
Feb 07, 2023 1.110 1.110 1.030 1.070 139,394 +0.00(+0.00%)
Feb 06, 2023 1.030 1.120 1.030 1.070 152,006 +0.04(+3.88%)
Feb 03, 2023 1.070 1.120 1.030 1.030 375,435 -0.06(-5.70%)
Feb 02, 2023 1.060 1.140 1.040 1.092 400,059 +0.03(+3.05%)
Feb 01, 2023 1.140 1.140 1.030 1.060 275,989 -0.09(-7.83%)
Jan 31, 2023 1.160 1.180 1.070 1.150 143,178 +0.00(+0.00%)
Jan 30, 2023 1.210 1.210 1.150 1.150 112,626 -0.03(-2.54%)
Jan 27, 2023 1.200 1.200 1.170 1.180 86,495 +0.01(+0.85%)
Jan 26, 2023 1.150 1.200 1.120 1.170 113,877 +0.05(+4.46%)
Jan 25, 2023 1.170 1.190 1.110 1.120 128,319 -0.03(-2.61%)
Jan 24, 2023 1.080 1.169 1.068 1.150 184,585 +0.08(+7.37%)
Jan 23, 2023 1.020 1.080 0.9601 1.071 284,864 +0.07(+7.11%)
Jan 20, 2023 0.9500 1.000 0.9163 1.000 351,744 +0.04(+4.17%)
Jan 19, 2023 0.9200 0.9835 0.9100 0.9600 87,531 +0.05(+5.49%)
Jan 18, 2023 0.9399 0.9900 0.9038 0.9100 172,424 -0.03(-3.18%)
Jan 17, 2023 0.9320 0.9400 0.8900 0.9399 154,286 +0.02(+2.34%)
Jan 13, 2023 0.8500 0.9495 0.8350 0.9184 328,214 +0.12(+14.77%)
Jan 12, 2023 0.8000 0.8324 0.7900 0.8002 162,635 +0.00(+0.01%)
Jan 11, 2023 0.8100 0.8202 0.7710 0.8001 118,232 +0.00(+0.31%)
Jan 10, 2023 0.8000 0.8230 0.7502 0.7976 124,952 +0.04(+4.95%)
Jan 09, 2023 0.8100 0.8330 0.7600 0.7600 383,521 -0.05(-6.17%)
Jan 06, 2023 0.8300 0.8340 0.8002 0.8100 220,385 -0.02(-2.41%)
Jan 05, 2023 0.8500 0.8800 0.8125 0.8300 191,064 -0.04(-4.59%)
Jan 04, 2023 0.9300 0.9300 0.8111 0.8699 337,450 +0.02(+2.34%)
Jan 03, 2023 0.9780 0.9800 0.8401 0.8500 671,947 -0.11(-11.59%)
Dec 30, 2022 1.010 1.040 0.8800 0.9614 323,063 -0.02(-1.89%)
Dec 29, 2022 0.9000 1.050 0.9000 0.9799 383,524 +0.09(+10.09%)
Dec 28, 2022 0.8700 0.9100 0.8384 0.8901 132,522 +0.03(+2.90%)
Dec 27, 2022 0.8600 0.8699 0.8500 0.8650 154,932 +0.02(+2.33%)
Dec 23, 2022 0.8327 0.8700 0.8157 0.8453 102,855 +0.01(+1.23%)
Dec 22, 2022 0.9000 0.9055 0.8000 0.8350 369,533 -0.07(-7.22%)
Dec 21, 2022 0.9300 0.9300 0.9000 0.9000 86,955 +0.00(+0.00%)
Dec 20, 2022 0.9200 0.9400 0.9000 0.9000 99,112 -0.02(-2.60%)
Dec 19, 2022 0.9900 1.010 0.9200 0.9240 247,886 -0.07(-6.67%)
Dec 16, 2022 1.010 1.023 0.9900 0.9900 178,891 +0.00(+0.00%)
Dec 15, 2022 0.9900 1.020 0.9806 0.9900 139,867 +0.00(+0.00%)
Dec 14, 2022 0.9900 1.020 0.9900 0.9900 154,684 -0.02(-1.98%)
Dec 13, 2022 0.9900 1.030 0.9705 1.010 167,900 +0.01(+1.40%)
Dec 12, 2022 0.9800 1.030 0.9800 0.9961 133,465 +0.02(+1.63%)
Dec 09, 2022 1.000 1.010 0.9800 0.9801 245,964 -0.06(-5.76%)
Dec 08, 2022 1.070 1.120 0.9900 1.040 486,099 +0.02(+1.90%)
Dec 07, 2022 1.070 1.080 1.010 1.021 53,501 -0.04(-3.72%)
Dec 06, 2022 1.070 1.120 1.010 1.060 220,198 +0.05(+4.95%)
Dec 05, 2022 1.000 1.090 1.000 1.010 538,154 +0.01(+1.01%)
Dec 02, 2022 1.000 1.020 0.9700 0.9999 242,290 +0.01(+1.01%)
Dec 01, 2022 1.050 1.050 0.9590 0.9899 361,027 -0.04(-3.89%)
Nov 30, 2022 1.010 1.080 1.000 1.030 136,657 +0.01(+0.99%)
Nov 29, 2022 1.040 1.050 0.9800 1.020 152,147 +0.02(+1.99%)
Nov 28, 2022 1.030 1.040 0.9729 1.000 139,768 -0.02(-1.96%)
Nov 25, 2022 0.9900 1.030 0.9500 1.020 125,228 +0.02(+2.00%)
Nov 23, 2022 1.020 1.040 0.9800 1.000 195,572 -0.02(-1.96%)
Nov 22, 2022 1.040 1.050 1.000 1.020 221,667 -0.01(-0.97%)
Nov 21, 2022 1.030 1.080 1.000 1.030 69,890 +0.00(+0.00%)
Nov 18, 2022 1.030 1.070 1.010 1.030 84,428 +0.02(+1.48%)
Nov 17, 2022 1.050 1.060 0.9501 1.015 304,567 -0.05(-4.25%)
Nov 16, 2022 1.120 1.150 1.050 1.060 203,729 -0.01(-0.93%)
Nov 15, 2022 1.140 1.169 1.030 1.070 348,706 -0.01(-0.93%)
Nov 14, 2022 1.200 1.210 1.080 1.080 284,134 -0.14(-11.11%)
Nov 11, 2022 1.140 1.240 1.090 1.215 226,608 +0.09(+7.52%)
Nov 10, 2022 1.080 1.226 1.080 1.130 157,760 +0.06(+5.61%)
Nov 09, 2022 1.110 1.150 1.070 1.070 95,802 -0.05(-4.46%)
Nov 08, 2022 1.130 1.150 1.080 1.120 171,791 +0.04(+3.70%)
Nov 07, 2022 1.200 1.200 1.080 1.080 90,632 -0.08(-6.90%)
Nov 04, 2022 1.130 1.171 1.067 1.160 108,509 +0.10(+9.43%)
Nov 03, 2022 1.120 1.180 1.050 1.060 209,970 -0.05(-4.50%)
Nov 02, 2022 1.150 1.200 1.100 1.110 176,748 -0.06(-5.13%)
Nov 01, 2022 1.210 1.227 1.150 1.170 73,406 -0.03(-2.50%)
Oct 31, 2022 1.180 1.220 1.150 1.200 171,782 -0.02(-1.64%)
Oct 28, 2022 1.230 1.240 1.170 1.220 60,743 -0.01(-0.81%)
Oct 27, 2022 1.210 1.230 1.170 1.230 99,560 +0.01(+0.82%)
Oct 26, 2022 1.120 1.240 1.100 1.220 174,442 +0.12(+10.91%)
Oct 25, 2022 1.110 1.190 1.100 1.100 222,180 -0.02(-1.78%)
Oct 24, 2022 1.140 1.190 1.100 1.120 190,560 +0.02(+1.81%)
Oct 21, 2022 1.210 1.210 1.100 1.100 100,816 -0.05(-4.35%)
Oct 20, 2022 1.200 1.250 1.130 1.150 110,833 -0.07(-5.74%)
Oct 19, 2022 1.310 1.320 1.200 1.220 143,876 -0.07(-5.43%)
Oct 18, 2022 1.370 1.370 1.280 1.290 135,278 -0.01(-0.77%)
Oct 17, 2022 1.320 1.377 1.280 1.300 78,503 -0.02(-1.52%)
Oct 14, 2022 1.340 1.350 1.310 1.320 29,660 +0.01(+0.76%)
Oct 13, 2022 1.260 1.400 1.260 1.310 86,520 +0.04(+3.15%)
Oct 12, 2022 1.300 1.310 1.260 1.270 23,803 -0.02(-1.55%)
Oct 11, 2022 1.310 1.360 1.260 1.290 71,651 -0.05(-3.73%)
Oct 10, 2022 1.340 1.370 1.280 1.340 74,436 -0.03(-2.19%)
Oct 07, 2022 1.360 1.430 1.360 1.370 133,673 +0.02(+1.48%)
Oct 06, 2022 1.360 1.411 1.350 1.350 65,714 -0.01(-0.74%)
Oct 05, 2022 1.370 1.390 1.350 1.360 94,878 +0.01(+0.74%)
Oct 04, 2022 1.280 1.385 1.261 1.350 163,068 +0.06(+4.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.